AnGes, Inc. (FRA:AJW)
Germany
· Delayed Price · Currency is EUR 0.306
-0.010 (-3.16%)
At close: Dec 5, 2025
AnGes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.16% | - |
| Dec 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.04% | - |
| Dec 3, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.49% | - |
| Dec 2, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.88% | - |
| Dec 1, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.96% | - |
| Nov 28, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 2.42% | - |
| Nov 27, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | - |
| Nov 26, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Nov 25, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Nov 24, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Nov 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.98% | - |
| Nov 20, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -3.45% | - |
| Nov 19, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.57% | - |
| Nov 18, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 1.74% | - |
| Nov 17, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -3.37% | - |
| Nov 14, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 13, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -3.26% | - |
| Nov 12, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 2.22% | - |
| Nov 11, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 1.12% | - |
| Nov 10, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -6.81% | - |
| Nov 7, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -1.04% | - |
| Nov 6, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -17.17% | - |
| Nov 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 6.88% | - |
| Nov 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.81% | - |
| Nov 3, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Oct 31, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -1.88% | - |
| Oct 30, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 7.58% | - |
| Oct 29, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Oct 28, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 27, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Oct 24, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -0.99% | - |
| Oct 23, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 0.50% | - |
| Oct 22, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 21, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -5.63% | - |
| Oct 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.90% | - |
| Oct 17, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 0.99% | - |
| Oct 16, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.98% | - |
| Oct 15, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | 1.49% | - |
| Oct 14, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | 0.50% | - |
| Oct 13, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Oct 10, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -5.61% | - |
| Oct 9, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 0.94% | - |
| Oct 8, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -4.50% | - |
| Oct 7, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | 0.45% | - |
| Oct 6, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 1.38% | - |
| Oct 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 8.46% | - |
| Oct 2, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.90% | - |
| Oct 1, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 1.47% | - |
| Sep 30, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 1.49% | - |
| Sep 29, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -1.95% | - |
| Sep 26, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | 2.50% | - |
| Sep 25, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | - |
| Sep 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.91% | - |
| Sep 23, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Sep 22, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.80% | - |
| Sep 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 8.08% | - |
| Sep 18, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -14.66% | - |
| Sep 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 5.45% | - |
| Sep 16, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | - |
| Sep 15, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 12, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | - |
| Sep 11, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.89% | - |
| Sep 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.22% | - |
| Sep 9, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | - |
| Sep 8, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -4.76% | - |
| Sep 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Sep 4, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.67% | - |
| Sep 3, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -5.22% | - |
| Sep 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.17% | - |
| Sep 1, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | 15.38% | - |
| Aug 29, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | 6.12% | - |
| Aug 28, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 6.52% | - |
| Aug 27, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -4.17% | - |
| Aug 26, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 14.83% | - |
| Aug 25, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.95% | - |
| Aug 22, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 1.93% | - |
| Aug 21, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -22.62% | - |
| Aug 20, 2025 | 0.43 | 0.54 | 0.43 | 0.54 | 0.54 | 23.27% | - |
| Aug 19, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | 3.33% | - |
| Aug 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 10.53% | - |
| Aug 15, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 9.83% | - |
| Aug 14, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.26% | - |
| Aug 13, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | 1.14% | - |
| Aug 12, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -18.98% | - |
| Aug 11, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -0.92% | - |
| Aug 8, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 21.79% | - |
| Aug 7, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 2.87% | - |
| Aug 6, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 5, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -5.95% | - |
| Aug 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 8.19% | - |
| Jul 31, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | 1.18% | - |
| Jul 30, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 2.42% | - |
| Jul 29, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -3.51% | - |
| Jul 28, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -6.04% | - |
| Jul 25, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 10.30% | - |
| Jul 24, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 5.10% | - |
| Jul 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.29% | - |
| Jul 22, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | 5.56% | - |
| Jul 21, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.26% | - |